Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | MYR | 1.445 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 30,000 |
30 Oct 2009 | MYR | 1.44 | 1.45 | 1.435 | 1.45 | 1.45 | +0.01 (+0.69%) | 198,800 |
29 Oct 2009 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 151,400 |
28 Oct 2009 | MYR | 1.465 | 1.465 | 1.45 | 1.45 | 1.45 | -0.015 (-1.02%) | 48,000 |
27 Oct 2009 | MYR | 1.46 | 1.465 | 1.45 | 1.465 | 1.465 | +0.005 (+0.34%) | 60,200 |
26 Oct 2009 | MYR | 1.475 | 1.475 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 36,000 |
23 Oct 2009 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.005 (-0.34%) | 18,000 |
22 Oct 2009 | MYR | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | -0.01 (-0.67%) | 2,000 |
21 Oct 2009 | MYR | 1.5 | 1.505 | 1.495 | 1.495 | 1.495 | -0.005 (-0.33%) | 106,000 |
20 Oct 2009 | MYR | 1.5 | 1.505 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 44,200 |
19 Oct 2009 | MYR | 1.475 | 1.505 | 1.475 | 1.5 | 1.5 | +0.035 (+2.39%) | 60,000 |
16 Oct 2009 | MYR | 1.455 | 1.475 | 1.455 | 1.465 | 1.465 | -0.02 (-1.35%) | 20,200 |
15 Oct 2009 | MYR | 1.495 | 1.495 | 1.475 | 1.485 | 1.485 | -0.005 (-0.34%) | 80,400 |
14 Oct 2009 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 6,000 |
13 Oct 2009 | MYR | 1.495 | 1.5 | 1.48 | 1.48 | 1.48 | +0.005 (+0.34%) | 70,000 |
12 Oct 2009 | MYR | 1.455 | 1.485 | 1.455 | 1.475 | 1.475 | +0.03 (+2.08%) | 82,800 |
9 Oct 2009 | MYR | 1.45 | 1.455 | 1.445 | 1.445 | 1.445 | 0.0 (0.0%) | 27,200 |
8 Oct 2009 | MYR | 1.445 | 1.445 | 1.44 | 1.445 | 1.445 | 0.0 (0.0%) | 29,000 |
7 Oct 2009 | MYR | 1.44 | 1.445 | 1.435 | 1.445 | 1.445 | +0.015 (+1.05%) | 30,800 |
6 Oct 2009 | MYR | 1.425 | 1.43 | 1.425 | 1.43 | 1.43 | +0.015 (+1.06%) | 14,000 |
5 Oct 2009 | MYR | 1.43 | 1.43 | 1.415 | 1.415 | 1.415 | -0.025 (-1.74%) | 22,400 |
2 Oct 2009 | MYR | 1.455 | 1.455 | 1.42 | 1.44 | 1.44 | +0.015 (+1.05%) | 91,600 |
1 Oct 2009 | MYR | 1.455 | 1.455 | 1.425 | 1.425 | 1.425 | +0.005 (+0.35%) | 7,000 |
30 Sep 2009 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.005 (-0.35%) | 30,200 |
29 Sep 2009 | MYR | 1.425 | 1.44 | 1.425 | 1.425 | 1.425 | +0.01 (+0.71%) | 24,800 |
28 Sep 2009 | MYR | 1.425 | 1.425 | 1.415 | 1.415 | 1.415 | -0.005 (-0.35%) | 12,000 |
25 Sep 2009 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 30,000 |
24 Sep 2009 | MYR | 1.42 | 1.435 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 46,400 |
23 Sep 2009 | MYR | 1.425 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 84,600 |
18 Sep 2009 | MYR | 1.415 | 1.42 | 1.415 | 1.42 | 1.42 | 0.0 (0.0%) | 31,000 |